Spot 77.53
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 12.85 | 12.53 | +1.00 | 25.3% | 65 | 25.3% | +0.00 | — | — | 0.24 | — |
| — | 8.55 | 10.50 | 9.53 | +1.00 | 21.0% | 68 | — | — | — | — | 0.45 | — |
| — | 8.20 | 8.85 | 8.53 | +1.00 | 19.5% | 69 | 19.5% | +0.00 | — | — | 0.45 | — |
| — | 7.05 | 8.15 | 7.60 | +1.00 | 18.0% | 70 | 18.0% | +0.00 | — | — | 0.21 | — |
| — | 6.10 | 7.00 | 6.55 | +1.00 | 16.6% | 71 | 16.6% | +0.00 | — | — | 0.45 | — |
| — | 3.45 | 7.60 | 5.53 | +1.00 | 15.2% | 72 | 15.2% | -0.00 | — | — | 0.45 | — |
| — | 4.15 | 4.85 | 4.50 | — | — | 73 | — | — | — | — | 0.51 | — |
| — | 3.70 | 4.30 | 4.00 | — | — | 73.5 | — | — | — | — | 0.26 | — |
| — | 3.15 | 3.75 | 3.45 | — | — | 74 | — | — | — | — | 0.04 | — |
| — | 2.73 | 3.35 | 3.04 | — | — | 74.5 | — | — | — | — | 0.28 | — |
| — | 2.30 | 2.85 | 2.58 | — | — | 75 | — | — | — | — | 0.32 | — |
| — | 1.67 | 2.60 | 2.13 | — | — | 75.5 | — | — | — | — | 0.32 | — |
| — | 1.16 | 1.76 | 1.46 | — | — | 76 | — | — | — | — | 0.37 | — |
| — | 0.48 | 1.83 | 1.16 | — | — | 76.5 | — | — | — | — | 0.34 | — |
| — | 0.19 | 0.77 | 0.48 | — | — | 77 | — | — | — | — | 0.55 | — |
| — | — | 0.44 | — | — | — | 77.5 | — | — | 0.30 | 0.10 | 0.50 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 78 | — | — | 0.81 | 0.43 | 1.19 | — |
| — | — | 0.07 | — | — | — | 78.5 | — | — | 1.40 | 1.10 | 1.69 | — |
| — | — | 0.02 | — | — | — | 79 | — | — | 1.85 | 1.56 | 2.15 | — |
| — | — | 0.27 | — | — | — | 79.5 | — | — | 2.40 | 2.10 | 2.70 | — |
| — | — | 0.01 | — | — | — | 80 | — | — | 2.77 | 2.49 | 3.05 | — |
| — | — | 0.24 | — | — | — | 80.5 | — | — | 3.40 | 2.81 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 81 | 8.5% | -1.00 | 3.75 | 3.35 | 4.15 | — |
| — | — | 0.24 | — | +0.00 | 8.6% | 81.5 | 8.6% | -1.00 | 4.38 | 3.85 | 4.90 | — |
| — | — | 0.44 | — | +0.00 | 8.7% | 82 | 8.7% | -1.00 | 4.88 | 4.55 | 5.20 | — |
| — | — | 0.44 | — | +0.00 | 8.8% | 82.5 | 8.8% | -1.00 | 5.38 | 4.85 | 5.90 | — |
| — | — | 0.44 | — | +0.00 | 9.0% | 83 | 9.0% | -1.00 | 5.78 | 3.75 | 7.80 | — |
| — | — | 0.24 | — | +0.00 | 9.2% | 83.5 | 9.2% | -1.00 | 6.35 | 4.25 | 8.45 | — |
| — | — | 0.44 | — | +0.00 | 9.5% | 84 | 9.5% | -1.00 | 6.88 | 5.85 | 7.90 | — |
| — | — | 0.44 | — | +0.00 | 9.8% | 84.5 | 9.8% | -1.00 | 7.38 | 6.35 | 8.40 | — |
| — | — | 0.24 | — | +0.00 | 10.1% | 85 | 10.1% | -1.00 | 7.85 | 7.20 | 8.50 | — |
| — | — | 0.24 | — | +0.00 | 10.4% | 85.5 | 10.4% | -1.00 | 8.38 | 7.90 | 8.85 | — |
| — | — | 0.24 | — | +0.00 | 10.8% | 86 | 10.8% | -1.00 | 8.85 | 8.20 | 9.50 | — |
| — | — | 0.24 | — | +0.00 | 11.8% | 87 | 11.8% | -1.00 | 9.85 | 9.20 | 10.50 | — |
| — | — | 0.44 | — | +0.00 | 12.8% | 88 | 12.8% | -1.00 | 10.75 | 10.30 | 11.20 | — |
| — | — | 0.44 | — | +0.00 | 14.0% | 89 | 14.0% | -1.00 | 11.85 | 11.30 | 12.40 | — |
| — | — | 0.49 | — | +0.00 | 15.2% | 90 | 15.2% | -1.00 | 12.75 | 10.70 | 14.80 | — |
| — | — | 0.44 | — | +0.00 | 16.5% | 91 | 16.5% | -1.00 | 13.82 | 13.30 | 14.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.